国投中鲁[600962]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.88 |
13 |
13 |
集合竞价 |
| 09:15:04 |
8.62 |
73 |
73 |
集合竞价 |
| 09:15:07 |
8.62 |
73 |
73 |
集合竞价 |
| 09:16:40 |
8.59 |
73 |
73 |
集合竞价 |
| 09:17:07 |
8.62 |
320 |
320 |
集合竞价 |
| 09:17:16 |
8.62 |
496 |
496 |
集合竞价 |
| 09:17:19 |
8.62 |
496 |
496 |
集合竞价 |
| 09:17:31 |
8.62 |
249 |
249 |
集合竞价 |
| 09:17:34 |
8.59 |
73 |
73 |
集合竞价 |
| 09:17:43 |
8.24 |
21 |
21 |
集合竞价 |
| 09:18:46 |
8.24 |
21 |
21 |
集合竞价 |
| 09:18:55 |
8.24 |
21 |
21 |
集合竞价 |
| 09:19:49 |
8.24 |
24 |
24 |
集合竞价 |
| 09:20:28 |
8.24 |
24 |
24 |
集合竞价 |
| 09:20:40 |
8.24 |
24 |
24 |
集合竞价 |
| 09:20:55 |
8.24 |
24 |
24 |
集合竞价 |
| 09:21:13 |
8.24 |
24 |
24 |
集合竞价 |
| 09:22:07 |
8.24 |
24 |
24 |
集合竞价 |
| 09:22:49 |
8.24 |
41 |
41 |
集合竞价 |
| 09:23:25 |
8.24 |
41 |
41 |
集合竞价 |
| 09:23:31 |
8.24 |
41 |
41 |
集合竞价 |
| 09:24:04 |
8.24 |
49 |
49 |
集合竞价 |
| 09:24:16 |
8.24 |
59 |
59 |
集合竞价 |
| 09:24:28 |
8.24 |
59 |
59 |
集合竞价 |
| 09:24:46 |
8.24 |
59 |
59 |
集合竞价 |
| 09:24:49 |
8.24 |
81 |
81 |
集合竞价 |
| 09:24:55 |
8.24 |
142 |
142 |
集合竞价 |
| 09:25:01 |
8.24 |
159 |
159 |
集合竞价 |
| 09:25:06 |
8.24 |
159 |
318 |
卖出 |
| 09:30:01 |
8.3 |
15 |
333 |
买入 |
| 09:30:04 |
8.3 |
42 |
375 |
买入 |
| 09:30:07 |
8.3 |
33 |
408 |
卖出 |
| 09:30:10 |
8.29 |
76 |
484 |
卖出 |
| 09:30:13 |
8.3 |
90 |
574 |
买入 |
| 09:30:16 |
8.32 |
39 |
613 |
买入 |
| 09:30:19 |
8.31 |
141 |
754 |
卖出 |
| 09:30:22 |
8.3 |
93 |
847 |
卖出 |
| 09:30:25 |
8.29 |
16 |
863 |
卖出 |
| 09:30:28 |
8.27 |
126 |
989 |
卖出 |
| 09:30:31 |
8.26 |
15 |
1004 |
卖出 |
| 09:30:34 |
8.28 |
12 |
1016 |
买入 |
| 09:30:37 |
8.27 |
40 |
1056 |
卖出 |
| 09:30:40 |
8.24 |
65 |
1121 |
卖出 |
| 09:30:43 |
8.27 |
51 |
1172 |
买入 |
| 09:30:46 |
8.24 |
51 |
1223 |
卖出 |
| 09:30:49 |
8.24 |
18 |
1241 |
卖出 |
| 09:30:52 |
8.24 |
15 |
1256 |
卖出 |
| 09:30:55 |
8.24 |
53 |
1309 |
卖出 |
| 09:30:58 |
8.24 |
61 |
1370 |
卖出 |
| 09:31:04 |
8.23 |
11 |
1381 |
卖出 |
| 09:31:07 |
8.22 |
14 |
1395 |
卖出 |
| 09:31:10 |
8.22 |
17 |
1412 |
买入 |
| 09:31:13 |
8.2 |
234 |
1646 |
卖出 |
| 09:31:16 |
8.2 |
181 |
1827 |
卖出 |
| 09:31:19 |
8.2 |
54 |
1881 |
买入 |
| 09:31:22 |
8.22 |
20 |
1901 |
买入 |
| 09:31:25 |
8.22 |
15 |
1916 |
买入 |
| 09:31:28 |
8.2 |
79 |
1995 |
卖出 |
| 09:31:37 |
8.23 |
35 |
2030 |
买入 |
| 09:31:40 |
8.24 |
2 |
2032 |
买入 |
| 09:31:46 |
8.22 |
8 |
2040 |
卖出 |
| 09:31:49 |
8.24 |
5 |
2045 |
买入 |
| 09:31:52 |
8.24 |
5 |
2050 |
卖出 |
| 09:31:55 |
8.24 |
21 |
2071 |
买入 |
| 09:32:04 |
8.25 |
1 |
2072 |
卖出 |
| 09:32:10 |
8.26 |
2 |
2074 |
买入 |
| 09:32:13 |
8.25 |
3 |
2077 |
卖出 |
| 09:32:16 |
8.25 |
4 |
2081 |
卖出 |
| 09:32:19 |
8.26 |
76 |
2157 |
买入 |
| 09:32:22 |
8.26 |
8 |
2165 |
买入 |
| 09:32:25 |
8.26 |
4 |
2169 |
买入 |
| 09:32:28 |
8.27 |
41 |
2210 |
买入 |
| 09:32:31 |
8.28 |
13 |
2223 |
买入 |
| 09:32:34 |
8.27 |
8 |
2231 |
卖出 |
| 09:32:37 |
8.27 |
28 |
2259 |
卖出 |
| 09:32:40 |
8.27 |
2 |
2261 |
卖出 |
| 09:32:43 |
8.27 |
3 |
2264 |
卖出 |
| 09:32:46 |
8.27 |
1 |
2265 |
卖出 |
| 09:32:49 |
8.26 |
1 |
2266 |
卖出 |
| 09:32:52 |
8.28 |
87 |
2353 |
买入 |
| 09:32:55 |
8.27 |
1 |
2354 |
卖出 |
| 09:32:58 |
8.28 |
5 |
2359 |
买入 |
| 09:33:01 |
8.27 |
34 |
2393 |
卖出 |
| 09:33:04 |
8.28 |
10 |
2403 |
买入 |
| 09:33:07 |
8.26 |
81 |
2484 |
卖出 |
| 09:33:10 |
8.26 |
19 |
2503 |
买入 |
| 09:33:13 |
8.27 |
18 |
2521 |
买入 |
| 09:33:16 |
8.28 |
39 |
2560 |
买入 |
| 09:33:19 |
8.28 |
132 |
2692 |
买入 |
| 09:33:22 |
8.28 |
118 |
2810 |
买入 |
| 09:33:25 |
8.29 |
118 |
2928 |
买入 |
| 09:33:28 |
8.29 |
24 |
2952 |
买入 |
| 09:33:31 |
8.29 |
43 |
2995 |
买入 |
| 09:33:34 |
8.3 |
5 |
3000 |
买入 |
| 09:33:37 |
8.31 |
12 |
3012 |
买入 |
| 09:33:40 |
8.37 |
12 |
3024 |
买入 |
| 09:33:46 |
8.31 |
7 |
3031 |
卖出 |
| 09:33:49 |
8.31 |
9 |
3040 |
卖出 |
| 09:33:52 |
8.32 |
1 |
3041 |
买入 |
| 09:33:55 |
8.31 |
3 |
3044 |
卖出 |
| 09:33:58 |
8.3 |
9 |
3053 |
卖出 |
| 09:34:01 |
8.3 |
2 |
3055 |
买入 |
| 09:34:04 |
8.3 |
10 |
3065 |
买入 |
| 09:34:07 |
8.3 |
160 |
3225 |
卖出 |
| 09:34:10 |
8.29 |
24 |
3249 |
卖出 |
| 09:34:13 |
8.29 |
4 |
3253 |
买入 |
| 09:34:16 |
8.28 |
54 |
3307 |
卖出 |
| 09:34:19 |
8.28 |
40 |
3347 |
卖出 |
| 09:34:22 |
8.27 |
17 |
3364 |
卖出 |
| 09:34:25 |
8.27 |
3 |
3367 |
买入 |
| 09:34:28 |
8.26 |
3 |
3370 |
卖出 |
| 09:34:31 |
8.26 |
24 |
3394 |
卖出 |
| 09:34:43 |
8.25 |
4 |
3398 |
卖出 |
| 09:34:46 |
8.26 |
10 |
3408 |
买入 |
| 09:34:49 |
8.24 |
46 |
3454 |
卖出 |
| 09:34:55 |
8.26 |
5 |
3459 |
买入 |
| 09:34:58 |
8.24 |
13 |
3472 |
卖出 |
| 09:35:01 |
8.23 |
1 |
3473 |
卖出 |
| 09:35:07 |
8.23 |
9 |
3482 |
卖出 |
| 09:35:10 |
8.25 |
2 |
3484 |
买入 |
| 09:35:13 |
8.26 |
46 |
3530 |
买入 |
| 09:35:16 |
8.27 |
13 |
3543 |
买入 |
| 09:35:19 |
8.27 |
76 |
3619 |
买入 |
| 09:35:22 |
8.28 |
3 |
3622 |
卖出 |
| 09:35:25 |
8.27 |
3 |
3625 |
卖出 |
| 09:35:28 |
8.28 |
2 |
3627 |
卖出 |
| 09:35:31 |
8.26 |
97 |
3724 |
卖出 |
| 09:35:34 |
8.27 |
8 |
3732 |
买入 |
| 09:35:37 |
8.27 |
6 |
3738 |
卖出 |
| 09:35:40 |
8.29 |
2 |
3740 |
买入 |
| 09:35:43 |
8.29 |
74 |
3814 |
买入 |
| 09:35:52 |
8.27 |
24 |
3838 |
卖出 |
| 09:35:55 |
8.25 |
47 |
3885 |
卖出 |
| 09:35:58 |
8.29 |
49 |
3934 |
买入 |
| 09:36:01 |
8.27 |
15 |
3949 |
卖出 |
| 09:36:04 |
8.28 |
47 |
3996 |
买入 |
| 09:36:07 |
8.3 |
85 |
4081 |
买入 |
| 09:36:10 |
8.31 |
56 |
4137 |
买入 |
| 09:36:13 |
8.31 |
3 |
4140 |
买入 |
| 09:36:19 |
8.31 |
1 |
4141 |
买入 |
| 09:36:22 |
8.3 |
1 |
4142 |
卖出 |
| 09:36:25 |
8.29 |
106 |
4248 |
卖出 |
| 09:36:28 |
8.29 |
98 |
4346 |
卖出 |
| 09:36:31 |
8.3 |
25 |
4371 |
买入 |
| 09:36:34 |
8.29 |
82 |
4453 |
卖出 |
| 09:36:37 |
8.3 |
11 |
4464 |
买入 |
| 09:36:40 |
8.3 |
16 |
4480 |
卖出 |
| 09:36:43 |
8.29 |
17 |
4497 |
卖出 |
| 09:36:46 |
8.3 |
12 |
4509 |
买入 |
| 09:36:52 |
8.28 |
9 |
4518 |
卖出 |
| 09:36:55 |
8.28 |
71 |
4589 |
卖出 |
| 09:37:04 |
8.29 |
3 |
4592 |
买入 |
| 09:37:07 |
8.29 |
1 |
4593 |
买入 |
| 09:37:10 |
8.28 |
1 |
4594 |
卖出 |
| 09:37:13 |
8.29 |
1 |
4595 |
买入 |
| 09:37:16 |
8.3 |
34 |
4629 |
买入 |
| 09:37:19 |
8.29 |
19 |
4648 |
买入 |
| 09:37:22 |
8.29 |
93 |
4741 |
买入 |
| 09:37:25 |
8.29 |
42 |
4783 |
买入 |
| 09:37:28 |
8.29 |
64 |
4847 |
买入 |
| 09:37:31 |
8.29 |
4 |
4851 |
买入 |
| 09:37:34 |
8.3 |
3 |
4854 |
买入 |
| 09:37:37 |
8.31 |
2 |
4856 |
买入 |
| 09:37:40 |
8.31 |
32 |
4888 |
买入 |
| 09:37:43 |
8.31 |
10 |
4898 |
买入 |
| 09:37:49 |
8.32 |
1 |
4899 |
卖出 |
| 09:38:04 |
8.33 |
17 |
4916 |
买入 |
| 09:38:07 |
8.34 |
38 |
4954 |
买入 |
| 09:38:10 |
8.35 |
12 |
4966 |
买入 |
| 09:38:13 |
8.36 |
116 |
5082 |
买入 |
| 09:38:16 |
8.37 |
52 |
5134 |
买入 |
| 09:38:19 |
8.37 |
102 |
5236 |
买入 |
| 09:38:22 |
8.37 |
3 |
5239 |
买入 |
| 09:38:25 |
8.36 |
2 |
5241 |
卖出 |
| 09:38:28 |
8.37 |
24 |
5265 |
买入 |
| 09:38:31 |
8.39 |
164 |
5429 |
买入 |
| 09:38:34 |
8.38 |
36 |
5465 |
卖出 |
| 09:38:37 |
8.38 |
35 |
5500 |
买入 |
| 09:38:40 |
8.39 |
20 |
5520 |
买入 |
| 09:38:43 |
8.39 |
30 |
5550 |
买入 |
| 09:38:46 |
8.38 |
75 |
5625 |
卖出 |
| 09:38:52 |
8.39 |
30 |
5655 |
买入 |
| 09:38:58 |
8.38 |
51 |
5706 |
卖出 |
| 09:39:01 |
8.39 |
94 |
5800 |
买入 |
| 09:39:04 |
8.39 |
129 |
5929 |
卖出 |
| 09:39:07 |
8.38 |
66 |
5995 |
卖出 |
| 09:39:10 |
8.38 |
56 |
6051 |
卖出 |
| 09:39:13 |
8.35 |
34 |
6085 |
卖出 |
| 09:39:16 |
8.38 |
11 |
6096 |
买入 |
| 09:39:19 |
8.37 |
44 |
6140 |
卖出 |
| 09:39:22 |
8.38 |
18 |
6158 |
买入 |
| 09:39:25 |
8.38 |
82 |
6240 |
买入 |
| 09:39:28 |
8.37 |
50 |
6290 |
卖出 |
| 09:39:31 |
8.39 |
150 |
6440 |
买入 |
| 09:39:34 |
8.39 |
64 |
6504 |
买入 |
| 09:39:37 |
8.38 |
71 |
6575 |
卖出 |
| 09:39:40 |
8.4 |
6 |
6581 |
买入 |
| 09:39:43 |
8.39 |
1 |
6582 |
卖出 |
| 09:39:46 |
8.4 |
16 |
6598 |
买入 |
| 09:39:55 |
8.4 |
8 |
6606 |
买入 |
| 09:39:58 |
8.4 |
1 |
6607 |
买入 |
| 09:40:01 |
8.39 |
84 |
6691 |
卖出 |
| 09:40:04 |
8.39 |
39 |
6730 |
买入 |
| 09:40:07 |
8.39 |
7 |
6737 |
买入 |
| 09:40:10 |
8.4 |
31 |
6768 |
买入 |
| 09:40:13 |
8.4 |
10 |
6778 |
买入 |
| 09:40:16 |
8.4 |
58 |
6836 |
买入 |
| 09:40:19 |
8.42 |
174 |
7010 |
买入 |
| 09:40:22 |
8.42 |
242 |
7252 |
买入 |
| 09:40:25 |
8.42 |
148 |
7400 |
买入 |
| 09:40:28 |
8.42 |
61 |
7461 |
买入 |
| 09:40:31 |
8.41 |
37 |
7498 |
卖出 |
| 09:40:34 |
8.42 |
33 |
7531 |
买入 |
| 09:40:37 |
8.41 |
19 |
7550 |
卖出 |
| 09:40:40 |
8.4 |
1 |
7551 |
买入 |
| 09:40:43 |
8.4 |
8 |
7559 |
卖出 |
| 09:40:46 |
8.4 |
43 |
7602 |
卖出 |
| 09:40:49 |
8.4 |
22 |
7624 |
卖出 |
| 09:40:52 |
8.4 |
4 |
7628 |
买入 |
| 09:40:55 |
8.41 |
18 |
7646 |
买入 |
| 09:40:58 |
8.41 |
37 |
7683 |
买入 |
| 09:41:01 |
8.39 |
2 |
7685 |
卖出 |
| 09:41:07 |
8.42 |
238 |
7923 |
买入 |
| 09:41:10 |
8.42 |
3 |
7926 |
卖出 |
| 09:41:13 |
8.42 |
35 |
7961 |
卖出 |
| 09:41:16 |
8.4 |
21 |
7982 |
卖出 |
| 09:41:19 |
8.4 |
3 |
7985 |
买入 |
| 09:41:25 |
8.41 |
4 |
7989 |
买入 |
| 09:41:28 |
8.41 |
107 |
8096 |
买入 |
| 09:41:31 |
8.43 |
109 |
8205 |
买入 |
| 09:41:34 |
8.42 |
39 |
8244 |
卖出 |
| 09:41:37 |
8.42 |
28 |
8272 |
卖出 |
| 09:41:40 |
8.42 |
20 |
8292 |
卖出 |
| 09:41:43 |
8.41 |
116 |
8408 |
卖出 |
| 09:41:46 |
8.41 |
1 |
8409 |
卖出 |
| 09:41:49 |
8.42 |
1 |
8410 |
买入 |
| 09:41:52 |
8.4 |
6 |
8416 |
卖出 |
| 09:41:55 |
8.4 |
1 |
8417 |
买入 |
| 09:41:58 |
8.41 |
30 |
8447 |
买入 |
| 09:42:01 |
8.41 |
11 |
8458 |
买入 |
| 09:42:04 |
8.41 |
25 |
8483 |
买入 |
| 09:42:07 |
8.42 |
33 |
8516 |
买入 |
| 09:42:10 |
8.42 |
67 |
8583 |
买入 |
| 09:42:13 |
8.43 |
23 |
8606 |
买入 |
| 09:42:16 |
8.4 |
59 |
8665 |
卖出 |
| 09:42:19 |
8.41 |
11 |
8676 |
买入 |
| 09:42:22 |
8.4 |
23 |
8699 |
卖出 |
| 09:42:34 |
8.4 |
58 |
8757 |
卖出 |
| 09:42:37 |
8.4 |
62 |
8819 |
卖出 |
| 09:42:40 |
8.4 |
35 |
8854 |
买入 |
| 09:42:43 |
8.4 |
10 |
8864 |
买入 |
| 09:42:46 |
8.42 |
21 |
8885 |
买入 |
| 09:42:49 |
8.42 |
23 |
8908 |
买入 |
| 09:43:01 |
8.41 |
47 |
8955 |
买入 |
| 09:43:04 |
8.41 |
23 |
8978 |
买入 |
| 09:43:07 |
8.44 |
214 |
9192 |
买入 |
| 09:43:10 |
8.42 |
57 |
9249 |
卖出 |
| 09:43:13 |
8.44 |
4 |
9253 |
买入 |
| 09:43:16 |
8.43 |
6 |
9259 |
卖出 |
| 09:43:19 |
8.45 |
14 |
9273 |
买入 |
| 09:43:22 |
8.43 |
30 |
9303 |
卖出 |
| 09:43:25 |
8.44 |
5 |
9308 |
买入 |
| 09:43:28 |
8.45 |
24 |
9332 |
买入 |
| 09:43:31 |
8.45 |
25 |
9357 |
买入 |
| 09:43:34 |
8.44 |
30 |
9387 |
卖出 |
| 09:43:37 |
8.44 |
12 |
9399 |
卖出 |
| 09:43:40 |
8.45 |
2 |
9401 |
买入 |
| 09:43:43 |
8.44 |
8 |
9409 |
卖出 |
| 09:43:46 |
8.45 |
157 |
9566 |
买入 |
| 09:43:49 |
8.46 |
46 |
9612 |
买入 |
| 09:43:52 |
8.46 |
6 |
9618 |
买入 |
| 09:43:55 |
8.44 |
265 |
9883 |
卖出 |
| 09:43:58 |
8.45 |
1 |
9884 |
买入 |
| 09:44:01 |
8.46 |
53 |
9937 |
买入 |
| 09:44:04 |
8.48 |
15 |
9952 |
买入 |
| 09:44:07 |
8.49 |
28 |
9980 |
买入 |
| 09:44:10 |
8.48 |
20 |
10000 |
卖出 |
| 09:44:13 |
8.48 |
70 |
10070 |
买入 |
| 09:44:16 |
8.48 |
17 |
10087 |
买入 |
| 09:44:22 |
8.48 |
32 |
10119 |
买入 |
| 09:44:25 |
8.47 |
19 |
10138 |
卖出 |
| 09:44:28 |
8.45 |
31 |
10169 |
卖出 |
| 09:44:31 |
8.46 |
20 |
10189 |
买入 |
| 09:44:34 |
8.45 |
10 |
10199 |
卖出 |
| 09:44:37 |
8.45 |
1 |
10200 |
买入 |
| 09:44:40 |
8.44 |
21 |
10221 |
卖出 |
| 09:44:43 |
8.43 |
37 |
10258 |
卖出 |
| 09:44:49 |
8.44 |
52 |
10310 |
买入 |
| 09:44:52 |
8.42 |
3 |
10313 |
卖出 |
| 09:45:04 |
8.4 |
1040 |
11353 |
卖出 |
| 09:45:07 |
8.43 |
19 |
11372 |
买入 |
| 09:45:10 |
8.43 |
2 |
11374 |
买入 |
| 09:45:13 |
8.41 |
43 |
11417 |
卖出 |
| 09:45:16 |
8.41 |
7 |
11424 |
买入 |
| 09:45:19 |
8.41 |
3 |
11427 |
卖出 |
| 09:45:22 |
8.41 |
13 |
11440 |
买入 |
| 09:45:25 |
8.41 |
4 |
11444 |
卖出 |
| 09:45:31 |
8.4 |
204 |
11648 |
卖出 |
| 09:45:34 |
8.4 |
16 |
11664 |
卖出 |
| 09:45:40 |
8.4 |
5 |
11669 |
卖出 |